5363 (株)TYK の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-2347147246746732,300467
2024-04-2246647246647032,800470
2024-04-1947447445846776,800467
2024-04-1847047747047730,300477
2024-04-1747947946947263,900472
2024-04-1648548647447974,300479
2024-04-1547848947448554,200485
2024-04-1249349348348479,600484
2024-04-11469491468488156,400488
2024-04-1047047046546524,000465
2024-04-0946346945946546,100465
2024-04-0846847046146378,200463
2024-04-0546547046347033,600470
2024-04-0447047346847026,900470
2024-04-0346247546247333,400473
2024-04-0246746746046551,400465
2024-04-0147547546246395,700463
2024-03-2947747947147444,700474
2024-03-28475482471477104,400477
2024-03-27490492488488111,100488
2024-03-2648949248849237,400492
2024-03-2549249648949158,500491
2024-03-2249549548649172,600491
2024-03-2148949748949167,900491
2024-03-1948448647948527,800485
2024-03-1848348748148463,800484
2024-03-1547948547948232,700482
2024-03-1447248047248028,700480
2024-03-1348048247447449,900474
2024-03-1246748046347850,300478
2024-03-11479479466471109,900471
2024-03-0847148547148570,700485
2024-03-0748148247347659,600476
2024-03-0647048246648161,100481
2024-03-0546747446447026,000470
2024-03-0446846846146561,400465
2024-03-0147147446346673,900466
2024-02-2947047646847152,400471
2024-02-2847047546846853,800468
2024-02-2746747046646830,800468
2024-02-2647247246646647,000466
2024-02-2247047546746954,800469
2024-02-2147047046446643,900466
2024-02-2047347746947134,400471
2024-02-1946647646647244,600472
2024-02-16460471460466104,700466
2024-02-15476478457468192,700468
2024-02-1449649848549282,100492
2024-02-13494500492499101,200499
2024-02-0949149749049385,700493
2024-02-08509509489493152,200493
2024-02-0750551750351743,100517
2024-02-0652052050750773,600507
2024-02-0551952251052099,100520
2024-02-0250050949150963,200509
2024-02-0150150949249299,600492
2024-01-31476505476505169,500505
2024-01-30482483474476200,800476
2024-01-2947448447448256,200482
2024-01-2648548547147379,200473
2024-01-2547848947748594,100485
2024-01-2447247847047447,800474
2024-01-2348048247347458,400474
2024-01-2247448247348090,200480
2024-01-19482482462468162,000468
2024-01-18468484465482124,000482
2024-01-17455482451468201,900468
2024-01-16443464443456246,600456
2024-01-1543544743544098,900440
2024-01-12446448432434175,600434
2024-01-1145245545045046,200450
2024-01-1045145544744968,900449
2024-01-0945745844945483,900454
2024-01-0544545244244969,900449
2024-01-0443044342644388,400443

分割・併合履歴 : なし